Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfsweb Inc (NQ: PFSW )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 11.75 11.79 11.57 11.77 81,068 +0.08(+0.68%)
Oct 30, 2014 11.61 11.74 11.46 11.69 46,763 +0.15(+1.30%)
Oct 29, 2014 10.94 11.56 10.94 11.54 234,859 +0.56(+5.10%)
Oct 28, 2014 10.69 10.98 10.69 10.98 79,760 +0.25(+2.33%)
Oct 27, 2014 10.78 10.81 10.50 10.73 28,978 -0.08(-0.74%)
Oct 24, 2014 10.79 10.96 10.70 10.81 57,874 -0.05(-0.46%)
Oct 23, 2014 10.84 11.10 10.78 10.86 51,322 +0.05(+0.46%)
Oct 22, 2014 10.75 10.89 10.65 10.81 20,605 -0.06(-0.55%)
Oct 21, 2014 10.80 10.91 10.45 10.87 53,558 +0.07(+0.65%)
Oct 20, 2014 10.45 11.04 10.45 10.80 242,211 +0.43(+4.15%)
Oct 17, 2014 10.25 10.78 10.19 10.37 28,498 +0.16(+1.57%)
Oct 16, 2014 9.610 10.23 9.610 10.21 57,518 +0.45(+4.61%)
Oct 15, 2014 9.860 9.950 9.420 9.760 42,109 -0.23(-2.30%)
Oct 14, 2014 10.15 10.25 9.624 9.990 43,013 -0.16(-1.58%)
Oct 13, 2014 10.11 10.31 10.11 10.15 20,127 -0.11(-1.07%)
Oct 10, 2014 10.47 10.50 10.06 10.26 26,720 -0.22(-2.10%)
Oct 09, 2014 10.87 10.89 10.47 10.48 41,296 -0.36(-3.32%)
Oct 08, 2014 10.65 11.00 10.55 10.84 29,611 +0.14(+1.31%)
Oct 07, 2014 10.69 10.77 10.49 10.70 26,359 +0.02(+0.19%)
Oct 06, 2014 10.90 10.90 10.39 10.68 35,965 -0.17(-1.57%)
Oct 03, 2014 11.02 11.12 10.76 10.85 101,089 -0.01(-0.09%)
Oct 02, 2014 10.81 11.06 10.80 10.86 50,258 -0.09(-0.82%)
Oct 01, 2014 10.86 11.20 10.61 10.95 91,499 +0.07(+0.64%)
Sep 30, 2014 11.21 11.21 10.55 10.88 76,460 +0.21(+1.97%)
Sep 29, 2014 10.88 10.88 10.33 10.67 87,330 +0.31(+2.99%)
Sep 26, 2014 10.26 10.45 10.25 10.36 8,932 +0.22(+2.17%)
Sep 25, 2014 10.52 10.63 10.05 10.14 33,939 -0.47(-4.43%)
Sep 24, 2014 10.45 10.73 9.680 10.61 72,078 -0.02(-0.19%)
Sep 23, 2014 10.02 10.69 9.920 10.63 196,588 +0.57(+5.67%)
Sep 22, 2014 10.03 10.46 9.810 10.06 177,451 +0.10(+1.00%)
Sep 19, 2014 9.830 10.06 9.740 9.960 70,168 +0.17(+1.74%)
Sep 18, 2014 9.430 10.00 9.410 9.790 87,422 +0.46(+4.93%)
Sep 17, 2014 9.090 9.900 9.090 9.330 49,353 +0.25(+2.75%)
Sep 16, 2014 8.800 9.550 8.690 9.080 46,313 +0.22(+2.48%)
Sep 15, 2014 8.760 8.990 8.610 8.860 22,882 -0.18(-1.99%)
Sep 12, 2014 8.740 9.250 8.494 9.040 59,660 +0.28(+3.20%)
Sep 11, 2014 8.610 8.850 8.610 8.760 15,574 -0.03(-0.34%)
Sep 10, 2014 8.730 8.850 8.570 8.790 37,547 -0.02(-0.23%)
Sep 09, 2014 8.870 8.990 8.560 8.810 35,226 -0.08(-0.90%)
Sep 08, 2014 8.950 9.000 8.600 8.890 40,517 +0.21(+2.42%)
Sep 05, 2014 8.610 8.680 8.420 8.680 23,303 +0.12(+1.40%)
Sep 04, 2014 8.510 8.650 8.450 8.560 15,313 +0.03(+0.35%)
Sep 03, 2014 8.460 8.620 8.460 8.530 6,631 +0.06(+0.71%)
Sep 02, 2014 8.540 8.540 8.400 8.470 4,780 -0.07(-0.82%)
Aug 29, 2014 8.570 8.540 8.540 8.540 13,500 -0.06(-0.70%)
Aug 28, 2014 8.531 8.620 8.530 8.600 8,558 -0.03(-0.35%)
Aug 27, 2014 8.600 8.690 8.550 8.630 8,425 -0.06(-0.69%)
Aug 26, 2014 8.760 8.770 8.600 8.690 23,389 -0.10(-1.14%)
Aug 25, 2014 8.870 8.870 8.780 8.790 5,606 -0.03(-0.34%)
Aug 22, 2014 8.765 8.930 8.690 8.820 4,207 +0.06(+0.68%)
Aug 21, 2014 8.800 8.850 8.760 8.760 3,618 -0.03(-0.34%)
Aug 20, 2014 8.890 8.900 8.395 8.790 18,422 -0.11(-1.24%)
Aug 19, 2014 8.920 8.950 8.920 8.900 10,802 +0.08(+0.91%)
Aug 18, 2014 8.720 8.830 8.600 8.820 11,671 +0.08(+0.92%)
Aug 15, 2014 9.050 9.050 8.230 8.740 76,195 +0.13(+1.51%)
Aug 14, 2014 8.500 8.840 8.500 8.610 70,940 +0.13(+1.53%)
Aug 13, 2014 8.140 8.490 7.090 8.480 31,799 +0.53(+6.67%)
Aug 12, 2014 7.980 8.170 7.920 7.950 14,361 -0.03(-0.38%)
Aug 11, 2014 8.070 8.150 7.880 7.980 13,839 -0.16(-1.97%)
Aug 08, 2014 8.180 8.180 8.050 8.140 8,554 +0.00(+0.00%)
Aug 07, 2014 8.100 8.180 8.100 8.140 6,160 +0.02(+0.25%)
Aug 06, 2014 8.090 8.210 8.070 8.120 18,253 +0.06(+0.74%)
Aug 05, 2014 8.220 8.410 7.950 8.060 13,217 -0.37(-4.39%)
Aug 04, 2014 8.320 8.580 8.310 8.430 5,567 +0.17(+2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.